Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.20 | 10.25 | 10.18 | 10.20 | 19,550 | +0.00(+0.00%) |
Aug 30, 2011 | 10.19 | 10.28 | 10.19 | 10.20 | 88,762 | +0.02(+0.20%) |
Aug 29, 2011 | 10.15 | 10.18 | 10.13 | 10.18 | 8,520 | +0.03(+0.30%) |
Aug 26, 2011 | 10.16 | 10.16 | 10.15 | 10.15 | 7,700 | -0.04(-0.39%) |
Aug 25, 2011 | 10.15 | 10.19 | 10.15 | 10.19 | 6,165 | +0.02(+0.20%) |
Aug 24, 2011 | 10.09 | 10.17 | 10.09 | 10.17 | 8,575 | +0.03(+0.30%) |
Aug 23, 2011 | 10.15 | 10.16 | 10.09 | 10.14 | 6,390 | +0.05(+0.50%) |
Aug 22, 2011 | 10.13 | 10.18 | 10.08 | 10.09 | 11,800 | -0.03(-0.30%) |
Aug 19, 2011 | 10.05 | 10.12 | 10.05 | 10.12 | 5,656 | +0.05(+0.50%) |
Aug 18, 2011 | 10.10 | 10.14 | 10.07 | 10.07 | 37,640 | -0.04(-0.40%) |
Aug 17, 2011 | 10.16 | 10.17 | 10.11 | 10.11 | 11,925 | +0.01(+0.10%) |
Aug 16, 2011 | 10.16 | 10.20 | 10.10 | 10.10 | 13,575 | -0.08(-0.79%) |
Aug 15, 2011 | 10.16 | 10.20 | 10.15 | 10.18 | 17,783 | +0.00(+0.00%) |
Aug 12, 2011 | 10.15 | 10.18 | 10.15 | 10.18 | 6,000 | +0.03(+0.30%) |
Aug 11, 2011 | 10.10 | 10.15 | 10.10 | 10.15 | 11,425 | +0.10(+1.00%) |
Aug 10, 2011 | 10.07 | 10.07 | 10.02 | 10.05 | 20,240 | +0.00(+0.00%) |
Aug 09, 2011 | 10.02 | 10.12 | 10.02 | 10.05 | 23,300 | +0.00(+0.00%) |
Aug 08, 2011 | 10.15 | 10.15 | 10.04 | 10.05 | 27,950 | -0.07(-0.69%) |
Aug 05, 2011 | 10.12 | 10.12 | 10.12 | 10.12 | 1,500 | -0.02(-0.20%) |
Aug 04, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 1,000 | -0.08(-0.78%) |
Aug 03, 2011 | 10.19 | 10.23 | 10.19 | 10.22 | 10,730 | +0.07(+0.69%) |
Aug 02, 2011 | 10.17 | 10.17 | 10.15 | 10.15 | 11,800 | -0.05(-0.49%) |
Jul 29, 2011 | 10.21 | 10.26 | 10.20 | 10.20 | 49,118 | -0.01(-0.10%) |
Jul 28, 2011 | 10.20 | 10.26 | 10.20 | 10.21 | 11,840 | +0.01(+0.10%) |
Jul 27, 2011 | 10.25 | 10.25 | 10.20 | 10.20 | 10,900 | +0.05(+0.49%) |
Jul 26, 2011 | 10.25 | 10.25 | 10.15 | 10.15 | 21,216 | -0.06(-0.59%) |
Jul 25, 2011 | 10.26 | 10.26 | 10.21 | 10.21 | 10,700 | -0.05(-0.49%) |
Jul 22, 2011 | 10.25 | 10.26 | 10.25 | 10.26 | 24,600 | +0.01(+0.10%) |
Jul 21, 2011 | 10.25 | 10.26 | 10.22 | 10.25 | 26,121 | +0.00(+0.00%) |
Jul 20, 2011 | 10.22 | 10.25 | 10.22 | 10.25 | 4,500 | +0.00(+0.00%) |
Jul 19, 2011 | 10.21 | 10.25 | 10.21 | 10.25 | 4,600 | +0.01(+0.10%) |
Jul 18, 2011 | 10.25 | 10.25 | 10.22 | 10.24 | 6,477 | -0.02(-0.19%) |
Jul 15, 2011 | 10.26 | 10.26 | 10.26 | 10.26 | 3,115 | +0.05(+0.49%) |
Jul 14, 2011 | 10.22 | 10.26 | 10.21 | 10.21 | 32,024 | -0.05(-0.49%) |
Jul 13, 2011 | 10.25 | 10.26 | 10.25 | 10.26 | 12,200 | -0.01(-0.10%) |
Jul 12, 2011 | 10.25 | 10.28 | 10.21 | 10.27 | 13,988 | +0.01(+0.10%) |
Jul 11, 2011 | 10.27 | 10.29 | 10.26 | 10.26 | 11,300 | +0.01(+0.10%) |
Jul 08, 2011 | 10.26 | 10.26 | 10.25 | 10.25 | 2,974 | +0.04(+0.39%) |
Jul 07, 2011 | 10.22 | 10.26 | 10.21 | 10.21 | 4,365 | -0.04(-0.39%) |
Jul 06, 2011 | 10.20 | 10.28 | 10.20 | 10.25 | 10,020 | +0.01(+0.10%) |
Jul 05, 2011 | 10.24 | 10.24 | 10.20 | 10.24 | 9,325 | +0.01(+0.10%) |
Jul 04, 2011 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
Jun 30, 2011 | 10.22 | 10.23 | 10.16 | 10.23 | 19,655 | +0.00(+0.00%) |
Jun 29, 2011 | 10.21 | 10.23 | 10.17 | 10.23 | 18,280 | +0.01(+0.10%) |
Jun 28, 2011 | 10.14 | 10.22 | 10.14 | 10.22 | 17,215 | -0.06(-0.58%) |
Jun 27, 2011 | 10.24 | 10.28 | 10.23 | 10.28 | 6,450 | +0.00(+0.00%) |
Jun 24, 2011 | 10.25 | 10.30 | 10.25 | 10.28 | 11,500 | +0.07(+0.69%) |
Jun 23, 2011 | 10.26 | 10.26 | 10.21 | 10.21 | 700 | -0.05(-0.49%) |
Jun 22, 2011 | 10.28 | 10.30 | 10.26 | 10.26 | 12,500 | -0.04(-0.39%) |
Jun 21, 2011 | 10.30 | 10.30 | 10.29 | 10.30 | 9,232 | +0.00(+0.00%) |
Jun 20, 2011 | 10.30 | 10.30 | 10.30 | 10.30 | 7,065 | +0.00(+0.00%) |
Jun 17, 2011 | 10.28 | 10.33 | 10.28 | 10.30 | 12,623 | +0.00(+0.00%) |
Jun 16, 2011 | 10.27 | 10.30 | 10.27 | 10.30 | 4,700 | +0.02(+0.19%) |
Jun 15, 2011 | 10.30 | 10.30 | 10.28 | 10.28 | 3,550 | -0.02(-0.19%) |
Jun 14, 2011 | 10.30 | 10.31 | 10.26 | 10.30 | 3,240 | +0.00(+0.00%) |
Jun 13, 2011 | 10.26 | 10.30 | 10.25 | 10.30 | 9,650 | +0.00(+0.00%) |
Jun 10, 2011 | 10.30 | 10.30 | 10.30 | 10.30 | 7,600 | +0.00(+0.00%) |
Jun 09, 2011 | 10.30 | 10.30 | 10.27 | 10.30 | 6,080 | +0.00(+0.00%) |
Jun 08, 2011 | 10.30 | 10.31 | 10.30 | 10.30 | 4,900 | +0.00(+0.00%) |
Jun 07, 2011 | 10.31 | 10.31 | 10.26 | 10.30 | 14,600 | -0.05(-0.48%) |
Jun 06, 2011 | 10.28 | 10.35 | 10.28 | 10.35 | 26,600 | +0.10(+0.98%) |